Evolution AB (publ) (FRA:E3G1)
Germany
· Delayed Price · Currency is EUR 57.26
+0.36 (0.63%)
Last updated: Dec 5, 2025, 9:18 AM CET
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.63% | - |
| Dec 4, 2025 | 58.06 | 58.06 | 56.48 | 56.90 | 56.90 | -1.90% | 326 |
| Dec 3, 2025 | 58.46 | 58.46 | 58.00 | 58.00 | 58.00 | -0.82% | 1 |
| Dec 2, 2025 | 59.66 | 59.66 | 58.48 | 58.48 | 58.48 | -2.31% | 14 |
| Dec 1, 2025 | 58.40 | 59.86 | 58.40 | 59.86 | 59.86 | 1.60% | 23 |
| Nov 28, 2025 | 58.86 | 59.26 | 58.86 | 58.92 | 58.92 | 1.69% | 170 |
| Nov 27, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.96% | - |
| Nov 26, 2025 | 57.98 | 58.58 | 57.92 | 58.50 | 58.50 | 1.70% | 179 |
| Nov 25, 2025 | 57.00 | 57.52 | 56.10 | 57.52 | 57.52 | -0.90% | 596 |
| Nov 24, 2025 | 58.00 | 58.04 | 57.48 | 58.04 | 58.04 | 0.07% | 232 |
| Nov 21, 2025 | 56.34 | 58.00 | 56.34 | 58.00 | 58.00 | 3.35% | 931 |
| Nov 20, 2025 | 57.64 | 57.64 | 56.12 | 56.12 | 56.12 | -1.92% | 3 |
| Nov 19, 2025 | 55.72 | 57.28 | 55.72 | 57.22 | 57.22 | 1.27% | 102 |
| Nov 18, 2025 | 56.44 | 56.70 | 56.10 | 56.50 | 56.50 | -0.88% | 104 |
| Nov 17, 2025 | 57.20 | 57.34 | 57.00 | 57.00 | 57.00 | -1.55% | 140 |
| Nov 14, 2025 | 58.58 | 58.58 | 57.50 | 57.90 | 57.90 | -2.26% | 131 |
| Nov 13, 2025 | 59.82 | 59.82 | 59.24 | 59.24 | 59.24 | 0.41% | 27 |
| Nov 12, 2025 | 59.52 | 59.52 | 59.00 | 59.00 | 59.00 | -0.37% | 4 |
| Nov 11, 2025 | 58.70 | 59.30 | 58.70 | 59.22 | 59.22 | 1.02% | 94 |
| Nov 10, 2025 | 58.86 | 58.86 | 58.28 | 58.62 | 58.62 | 1.63% | 30 |
| Nov 7, 2025 | 56.52 | 57.68 | 56.20 | 57.68 | 57.68 | 2.34% | 352 |
| Nov 6, 2025 | 57.04 | 57.32 | 56.36 | 56.36 | 56.36 | -2.56% | 29 |
| Nov 5, 2025 | 57.42 | 57.84 | 56.78 | 57.84 | 57.84 | 1.23% | 318 |
| Nov 4, 2025 | 58.56 | 58.56 | 57.14 | 57.14 | 57.14 | -2.92% | 416 |
| Nov 3, 2025 | 57.98 | 59.16 | 57.98 | 58.86 | 58.86 | 2.05% | 486 |
| Oct 31, 2025 | 59.68 | 59.68 | 57.64 | 57.68 | 57.68 | -3.35% | 722 |
| Oct 30, 2025 | 59.86 | 59.86 | 59.14 | 59.68 | 59.68 | -0.40% | 197 |
| Oct 29, 2025 | 60.02 | 60.10 | 59.56 | 59.92 | 59.92 | -0.89% | 178 |
| Oct 28, 2025 | 60.80 | 61.00 | 60.46 | 60.46 | 60.46 | -1.34% | 52 |
| Oct 27, 2025 | 61.48 | 61.92 | 61.28 | 61.28 | 61.28 | 0.20% | 541 |
| Oct 24, 2025 | 61.26 | 61.44 | 61.04 | 61.16 | 61.16 | -1.07% | 80 |
| Oct 23, 2025 | 59.30 | 61.90 | 57.00 | 61.82 | 61.82 | -1.12% | 2,399 |
| Oct 22, 2025 | 67.02 | 67.02 | 62.52 | 62.52 | 62.52 | -5.59% | 605 |
| Oct 21, 2025 | 64.88 | 67.00 | 64.88 | 66.22 | 66.22 | 0.27% | 81 |
| Oct 20, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 2.04% | - |
| Oct 17, 2025 | 64.70 | 64.72 | 64.70 | 64.72 | 64.72 | -0.89% | 12 |
| Oct 16, 2025 | 65.82 | 65.90 | 65.30 | 65.30 | 65.30 | -0.70% | 31 |
| Oct 15, 2025 | 65.64 | 65.76 | 65.32 | 65.76 | 65.76 | 0.67% | 778 |
| Oct 14, 2025 | 65.52 | 65.52 | 65.02 | 65.32 | 65.32 | -0.76% | 68 |
| Oct 13, 2025 | 65.40 | 65.88 | 64.78 | 65.82 | 65.82 | 2.40% | 189 |
| Oct 10, 2025 | 66.36 | 66.36 | 64.28 | 64.28 | 64.28 | -3.25% | 342 |
| Oct 9, 2025 | 66.62 | 67.44 | 66.44 | 66.44 | 66.44 | -0.36% | 16 |
| Oct 8, 2025 | 67.10 | 67.26 | 66.16 | 66.68 | 66.68 | -0.77% | 155 |
| Oct 7, 2025 | 68.44 | 68.44 | 67.00 | 67.20 | 67.20 | -1.47% | 384 |
| Oct 6, 2025 | 68.50 | 68.50 | 68.00 | 68.20 | 68.20 | 0.86% | 176 |
| Oct 3, 2025 | 67.18 | 68.00 | 66.50 | 67.62 | 67.62 | -0.59% | 274 |
| Oct 2, 2025 | 70.06 | 70.06 | 66.26 | 68.02 | 68.02 | -1.76% | 1,799 |
| Oct 1, 2025 | 69.70 | 69.76 | 69.24 | 69.24 | 69.24 | -2.04% | 290 |
| Sep 30, 2025 | 72.70 | 72.70 | 69.82 | 70.68 | 70.68 | -1.42% | 28 |
| Sep 29, 2025 | 72.00 | 72.50 | 71.70 | 71.70 | 71.70 | -1.32% | 71 |
| Sep 26, 2025 | 73.42 | 73.44 | 72.66 | 72.66 | 72.66 | -1.81% | 150 |
| Sep 25, 2025 | 74.00 | 74.60 | 73.76 | 74.00 | 74.00 | -0.13% | 28 |
| Sep 24, 2025 | 74.22 | 74.30 | 74.10 | 74.10 | 74.10 | -1.46% | 124 |
| Sep 23, 2025 | 74.28 | 75.48 | 74.06 | 75.20 | 75.20 | 1.21% | 1,174 |
| Sep 22, 2025 | 74.54 | 74.66 | 74.30 | 74.30 | 74.30 | -0.21% | 32 |
| Sep 19, 2025 | 73.38 | 74.46 | 73.00 | 74.46 | 74.46 | 1.31% | 1,024 |
| Sep 18, 2025 | 73.00 | 74.02 | 73.00 | 73.50 | 73.50 | -1.76% | 33 |
| Sep 17, 2025 | 74.82 | 74.92 | 74.82 | 74.82 | 74.82 | -0.19% | 15 |
| Sep 16, 2025 | 75.26 | 76.80 | 74.96 | 74.96 | 74.96 | -0.24% | 28 |
| Sep 15, 2025 | 72.84 | 75.34 | 72.84 | 75.14 | 75.14 | 2.59% | 74 |
| Sep 12, 2025 | 72.40 | 73.24 | 72.40 | 73.24 | 73.24 | 0.47% | - |
| Sep 11, 2025 | 72.82 | 73.10 | 72.76 | 72.90 | 72.90 | - | 9 |
| Sep 10, 2025 | 72.16 | 72.90 | 72.16 | 72.90 | 72.90 | 0.11% | - |
| Sep 9, 2025 | 72.00 | 73.46 | 72.00 | 72.82 | 72.82 | 0.58% | 18 |
| Sep 8, 2025 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | 1.26% | 6 |
| Sep 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 4, 2025 | 71.68 | 71.68 | 71.00 | 71.00 | 71.00 | -0.06% | 58 |
| Sep 3, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.95% | - |
| Sep 2, 2025 | 73.36 | 73.36 | 70.20 | 71.72 | 71.72 | -3.37% | 237 |
| Sep 1, 2025 | 74.12 | 74.22 | 74.12 | 74.22 | 74.22 | -1.80% | 97 |
| Aug 29, 2025 | 76.12 | 76.12 | 75.58 | 75.58 | 75.58 | -2.30% | 10 |
| Aug 28, 2025 | 76.64 | 77.36 | 76.64 | 77.36 | 77.36 | 0.81% | 17 |
| Aug 27, 2025 | 76.32 | 76.74 | 76.32 | 76.74 | 76.74 | 0.10% | 25 |
| Aug 26, 2025 | 76.66 | 76.90 | 76.66 | 76.66 | 76.66 | -0.75% | 15 |
| Aug 25, 2025 | 77.02 | 77.32 | 77.02 | 77.24 | 77.24 | 0.63% | 29 |
| Aug 22, 2025 | 75.92 | 76.76 | 75.86 | 76.76 | 76.76 | -0.31% | - |
| Aug 21, 2025 | 75.94 | 77.00 | 75.94 | 77.00 | 77.00 | 1.37% | - |
| Aug 20, 2025 | 75.06 | 75.96 | 75.06 | 75.96 | 75.96 | -0.47% | 80 |
| Aug 19, 2025 | 76.00 | 76.58 | 76.00 | 76.32 | 76.32 | 0.71% | 53 |
| Aug 18, 2025 | 74.98 | 76.08 | 73.86 | 75.78 | 75.78 | 2.68% | 1,186 |
| Aug 15, 2025 | 73.28 | 73.80 | 73.28 | 73.80 | 73.80 | 1.10% | - |
| Aug 14, 2025 | 72.18 | 73.66 | 72.18 | 73.00 | 73.00 | 0.69% | 347 |
| Aug 13, 2025 | 72.00 | 73.92 | 69.84 | 72.50 | 72.50 | -8.76% | 4,474 |
| Aug 12, 2025 | 78.28 | 79.50 | 78.28 | 79.46 | 79.46 | 0.66% | 2,548 |
| Aug 11, 2025 | 78.80 | 78.94 | 78.58 | 78.94 | 78.94 | 1.05% | 426 |
| Aug 8, 2025 | 77.32 | 78.58 | 77.32 | 78.12 | 78.12 | -0.26% | 32 |
| Aug 7, 2025 | 77.00 | 78.40 | 77.00 | 78.32 | 78.32 | 1.32% | 99 |
| Aug 6, 2025 | 77.10 | 77.48 | 77.10 | 77.30 | 77.30 | -0.54% | 11 |
| Aug 5, 2025 | 75.76 | 77.72 | 75.76 | 77.72 | 77.72 | 0.70% | 29 |
| Aug 4, 2025 | 77.20 | 77.42 | 76.90 | 77.18 | 77.18 | -0.08% | 164 |
| Aug 1, 2025 | 77.08 | 77.84 | 76.86 | 77.24 | 77.24 | 0.70% | 602 |
| Jul 31, 2025 | 78.84 | 79.00 | 76.70 | 76.70 | 76.70 | -2.32% | 130 |
| Jul 30, 2025 | 78.80 | 79.14 | 78.34 | 78.52 | 78.52 | -0.23% | 252 |
| Jul 29, 2025 | 78.48 | 79.30 | 78.48 | 78.70 | 78.70 | 0.15% | 87 |
| Jul 28, 2025 | 78.24 | 78.58 | 78.24 | 78.58 | 78.58 | 0.08% | 341 |
| Jul 25, 2025 | 76.16 | 78.52 | 76.16 | 78.52 | 78.52 | 2.61% | 407 |
| Jul 24, 2025 | 76.00 | 77.00 | 76.00 | 76.52 | 76.52 | 0.82% | 44 |
| Jul 23, 2025 | 76.02 | 76.02 | 75.90 | 75.90 | 75.90 | 1.09% | 140 |
| Jul 22, 2025 | 74.46 | 75.12 | 74.42 | 75.08 | 75.08 | 0.64% | 526 |
| Jul 21, 2025 | 73.90 | 75.00 | 73.90 | 74.60 | 74.60 | 0.73% | 384 |